Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 101.04 | 101.28 | 99.90 | 100.13 | 236,264 | -0.07(-0.07%) |
Sep 28, 2023 | 98.91 | 100.61 | 98.91 | 100.20 | 300,785 | +1.28(+1.29%) |
Sep 27, 2023 | 99.13 | 99.39 | 98.16 | 98.92 | 149,829 | +0.25(+0.25%) |
Sep 26, 2023 | 99.78 | 100.21 | 98.60 | 98.68 | 114,405 | -1.81(-1.80%) |
Sep 25, 2023 | 99.48 | 100.53 | 100.15 | 100.49 | 124,918 | +0.51(+0.51%) |
Sep 22, 2023 | 100.41 | 100.75 | 99.87 | 99.97 | 132,027 | -0.12(-0.12%) |
Sep 21, 2023 | 101.23 | 101.24 | 100.09 | 100.09 | 259,089 | -1.89(-1.86%) |
Sep 20, 2023 | 102.83 | 103.42 | 101.91 | 101.99 | 116,398 | -0.40(-0.39%) |
Sep 19, 2023 | 102.50 | 102.96 | 101.92 | 102.39 | 95,845 | -0.06(-0.06%) |
Sep 18, 2023 | 102.81 | 102.96 | 102.29 | 102.45 | 130,220 | -0.33(-0.33%) |
Sep 15, 2023 | 103.33 | 103.36 | 102.52 | 102.78 | 119,658 | -1.03(-0.99%) |
Sep 14, 2023 | 103.12 | 103.88 | 103.09 | 103.81 | 104,620 | +1.44(+1.41%) |
Sep 13, 2023 | 103.11 | 103.20 | 101.90 | 102.37 | 216,114 | -0.73(-0.71%) |
Sep 12, 2023 | 102.89 | 103.58 | 102.75 | 103.10 | 70,941 | +0.08(+0.08%) |
Sep 11, 2023 | 103.73 | 103.92 | 102.97 | 103.02 | 132,463 | -0.16(-0.15%) |
Sep 08, 2023 | 103.30 | 103.47 | 102.81 | 103.18 | 112,390 | -0.14(-0.13%) |
Sep 07, 2023 | 103.80 | 104.16 | 103.07 | 103.32 | 95,651 | -1.08(-1.03%) |
Sep 06, 2023 | 104.92 | 105.39 | 103.90 | 104.39 | 122,015 | -0.49(-0.47%) |
Sep 05, 2023 | 106.44 | 106.55 | 104.89 | 104.89 | 124,758 | -2.36(-2.20%) |
Sep 01, 2023 | 106.96 | 107.53 | 106.82 | 107.24 | 320,401 | +1.08(+1.01%) |
Aug 31, 2023 | 106.24 | 106.74 | 106.17 | 106.17 | 82,469 | +0.12(+0.11%) |
Aug 30, 2023 | 105.64 | 106.44 | 105.64 | 106.05 | 170,395 | +0.18(+0.17%) |
Aug 29, 2023 | 104.37 | 105.87 | 104.04 | 105.87 | 114,034 | +1.57(+1.50%) |
Aug 28, 2023 | 103.80 | 104.93 | 103.80 | 104.30 | 190,708 | +1.11(+1.08%) |
Aug 25, 2023 | 103.47 | 103.88 | 102.32 | 103.19 | 242,909 | +0.07(+0.07%) |
Aug 24, 2023 | 103.84 | 104.79 | 103.09 | 103.12 | 219,281 | -0.86(-0.83%) |
Aug 23, 2023 | 102.77 | 104.07 | 102.49 | 103.98 | 129,054 | +1.24(+1.21%) |
Aug 22, 2023 | 103.56 | 103.69 | 102.58 | 102.74 | 176,565 | -0.75(-0.72%) |
Aug 21, 2023 | 103.56 | 103.90 | 102.68 | 103.49 | 194,002 | +0.04(+0.04%) |
Aug 18, 2023 | 102.60 | 103.75 | 102.41 | 103.45 | 150,579 | +0.23(+0.22%) |
Aug 17, 2023 | 104.74 | 104.95 | 103.22 | 103.22 | 147,682 | -1.27(-1.22%) |
Aug 16, 2023 | 105.29 | 105.93 | 104.44 | 104.49 | 207,773 | -1.12(-1.06%) |
Aug 15, 2023 | 106.55 | 106.55 | 105.60 | 105.62 | 141,043 | -1.60(-1.49%) |
Aug 14, 2023 | 106.76 | 107.26 | 106.21 | 107.22 | 109,314 | +0.00(+0.00%) |
Aug 11, 2023 | 106.82 | 107.55 | 106.78 | 107.22 | 358,144 | -0.05(-0.05%) |
Aug 10, 2023 | 108.23 | 108.99 | 107.00 | 107.26 | 256,787 | -0.29(-0.27%) |
Aug 09, 2023 | 108.08 | 108.27 | 107.37 | 107.55 | 149,887 | -0.64(-0.59%) |
Aug 08, 2023 | 107.94 | 108.22 | 106.90 | 108.19 | 293,581 | -0.95(-0.87%) |
Aug 07, 2023 | 108.60 | 109.22 | 108.36 | 109.14 | 107,270 | +0.86(+0.79%) |
Aug 04, 2023 | 108.66 | 109.43 | 108.13 | 108.28 | 172,488 | -0.14(-0.13%) |
Aug 03, 2023 | 108.30 | 108.86 | 107.58 | 108.42 | 189,470 | -0.48(-0.44%) |
Aug 02, 2023 | 108.95 | 109.34 | 108.45 | 108.90 | 619,521 | -1.12(-1.01%) |
Aug 01, 2023 | 109.86 | 110.33 | 109.36 | 110.02 | 546,047 | -0.39(-0.36%) |
Jul 31, 2023 | 110.00 | 110.58 | 109.88 | 110.41 | 153,587 | +0.70(+0.64%) |
Jul 28, 2023 | 109.84 | 110.17 | 109.27 | 109.71 | 285,727 | +0.81(+0.74%) |
Jul 27, 2023 | 110.88 | 110.88 | 108.59 | 108.90 | 298,772 | -1.33(-1.21%) |
Jul 26, 2023 | 109.23 | 110.49 | 109.23 | 110.23 | 185,487 | +0.85(+0.78%) |
Jul 25, 2023 | 109.10 | 109.94 | 109.08 | 109.39 | 252,523 | +0.15(+0.14%) |
Jul 24, 2023 | 108.87 | 109.74 | 108.85 | 109.24 | 279,025 | +0.28(+0.25%) |
Jul 21, 2023 | 110.03 | 110.05 | 108.94 | 108.96 | 178,288 | -0.52(-0.48%) |
Jul 20, 2023 | 110.18 | 110.44 | 109.08 | 109.48 | 263,152 | -0.77(-0.70%) |
Jul 19, 2023 | 109.84 | 110.25 | 109.54 | 110.25 | 236,609 | +0.79(+0.72%) |
Jul 18, 2023 | 108.46 | 109.71 | 108.37 | 109.46 | 181,155 | +1.09(+1.01%) |
Jul 17, 2023 | 107.68 | 108.68 | 107.37 | 108.37 | 380,208 | +0.52(+0.48%) |
Jul 14, 2023 | 109.19 | 109.19 | 107.37 | 107.85 | 172,641 | -1.31(-1.20%) |
Jul 13, 2023 | 108.81 | 109.20 | 108.39 | 109.16 | 130,642 | +0.77(+0.71%) |
Jul 12, 2023 | 109.03 | 109.07 | 108.26 | 108.39 | 180,305 | +0.79(+0.73%) |
Jul 11, 2023 | 106.59 | 107.76 | 106.59 | 107.60 | 159,804 | +1.26(+1.19%) |
Jul 10, 2023 | 104.97 | 106.44 | 104.97 | 106.34 | 136,711 | +1.23(+1.17%) |
Jul 07, 2023 | 104.10 | 106.05 | 104.10 | 105.10 | 217,094 | +1.07(+1.03%) |
Jul 06, 2023 | 104.13 | 104.13 | 102.92 | 104.03 | 332,498 | -1.15(-1.10%) |
Jul 05, 2023 | 105.69 | 105.90 | 104.92 | 105.18 | 463,216 | -0.98(-0.92%) |